Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	9.569	9.569	9.285	9.310	1,896,155	-0.26(-2.70%)
Feb 27, 2017	9.524	9.621	9.491	9.569	995,455	+0.05(+0.54%)
Feb 24, 2017	9.595	9.750	9.498	9.517	2,338,922	-0.31(-3.16%)
Feb 23, 2017	10.01	10.01	9.818	9.827	2,699,063	-0.05(-0.52%)
Feb 22, 2017	9.892	9.966	9.835	9.879	4,052,227	+0.22(+2.27%)
Feb 21, 2017	9.756	9.756	9.646	9.659	2,579,212	-0.08(-0.80%)
Feb 17, 2017		9.737	9.737	9.737	0	-0.06(-0.59%)
Feb 16, 2017	9.905	9.957	9.763	9.795	2,331,719	-0.23(-2.26%)
Feb 15, 2017	9.905	10.03	9.860	10.02	1,427,885	+0.13(+1.31%)
Feb 14, 2017	9.898	9.905	9.711	9.892	3,017,148	+0.08(+0.86%)
Feb 13, 2017	9.853	9.866	9.756	9.808	2,921,543	-0.07(-0.72%)
Feb 10, 2017	9.898	9.928	9.837	9.879	1,843,520	+0.05(+0.46%)
Feb 09, 2017	9.950	10.05	9.795	9.834	2,076,163	-0.09(-0.91%)
Feb 08, 2017	9.737	9.944	9.737	9.924	1,791,351	+0.14(+1.45%)
Feb 07, 2017	9.756	9.847	9.705	9.782	1,847,207	-0.07(-0.72%)
Feb 06, 2017	9.789	9.957	9.769	9.853	1,569,562	+0.03(+0.33%)
Feb 03, 2017	9.866	9.976	9.808	9.821	2,342,239	+0.03(+0.33%)
Feb 02, 2017	9.789	9.853	9.653	9.789	2,332,837	+0.03(+0.33%)
Feb 01, 2017	9.646	9.814	9.575	9.756	2,577,723	+0.21(+2.17%)
Jan 31, 2017	9.569	9.601	9.498	9.550	2,643,097	+0.00(+0.00%)
Jan 30, 2017	9.575	9.621	9.472	9.550	1,868,190	+0.02(+0.20%)
Jan 27, 2017	9.382	9.537	9.323	9.530	1,781,426	+0.17(+1.79%)
Jan 26, 2017	9.362	9.401	9.304	9.362	1,558,415	-0.12(-1.29%)
Jan 25, 2017	9.472	9.582	9.414	9.485	2,134,393	+0.06(+0.62%)
Jan 24, 2017	9.433	9.543	9.336	9.427	2,661,427	-0.06(-0.68%)
Jan 23, 2017	9.394	9.498	9.226	9.491	2,549,641	+0.28(+3.02%)
Jan 20, 2017	9.272	9.317	9.123	9.214	1,666,156	+0.04(+0.42%)
Jan 19, 2017	9.207	9.310	9.100	9.175	2,830,747	+0.12(+1.28%)
Jan 18, 2017	9.291	9.291	9.058	9.058	2,958,525	-0.23(-2.50%)
Jan 17, 2017	9.175	9.369	9.136	9.291	4,159,328	+0.19(+2.06%)
Jan 13, 2017		9.104	9.104	9.104	0	-0.13(-1.40%)
Jan 12, 2017	9.394	9.407	9.217	9.233	3,469,361	+0.04(+0.42%)
Jan 11, 2017	8.981	9.194	8.897	9.194	2,421,140	+0.12(+1.35%)
Jan 10, 2017	8.929	9.078	8.916	9.071	2,203,334	+0.26(+3.01%)
Jan 09, 2017	8.865	8.884	8.781	8.807	3,084,929	+0.08(+0.89%)
Jan 06, 2017	8.813	8.813	8.710	8.729	3,042,912	-0.12(-1.39%)
Jan 05, 2017	8.884	8.910	8.710	8.852	4,017,622	-0.04(-0.44%)
Jan 04, 2017	8.942	8.962	8.813	8.890	2,644,335	+0.07(+0.81%)
Jan 03, 2017	8.852	9.007	8.761	8.819	2,399,706	+0.25(+2.88%)
Dec 30, 2016		8.573	8.573	8.573	0	-0.09(-1.04%)
Dec 29, 2016	8.541	8.727	8.515	8.662	1,752,556	+0.24(+2.89%)
Dec 28, 2016	8.393	8.541	8.348	8.419	2,788,078	+0.02(+0.23%)
Dec 27, 2016	8.432	8.489	8.329	8.400	1,435,190	-0.02(-0.23%)
Dec 23, 2016		8.419	8.419	8.419	0	+0.07(+0.84%)
Dec 22, 2016	8.304	8.400	8.220	8.348	1,184,015	-0.01(-0.08%)
Dec 21, 2016	8.304	8.457	8.252	8.355	1,766,134	+0.10(+1.16%)
Dec 20, 2016	8.143	8.291	8.124	8.259	1,527,558	+0.13(+1.58%)
Dec 19, 2016	8.188	8.195	8.092	8.131	2,727,707	-0.05(-0.63%)
Dec 16, 2016	8.175	8.259	8.124	8.182	2,814,564	+0.01(+0.16%)
Dec 15, 2016	7.932	8.182	7.894	8.169	2,464,644	+0.19(+2.33%)
Dec 14, 2016	8.195	8.336	7.970	7.983	3,525,208	-0.21(-2.58%)
Dec 13, 2016	8.182	8.304	8.105	8.195	2,286,246	-0.05(-0.62%)
Dec 12, 2016	8.233	8.329	8.156	8.246	1,387,915	-0.01(-0.08%)
Dec 09, 2016	8.201	8.374	8.201	8.252	2,296,803	-0.10(-1.15%)
Dec 08, 2016	8.355	8.384	8.288	8.348	2,515,523	-0.04(-0.53%)
Dec 07, 2016	8.259	8.397	8.192	8.393	2,515,464	+0.29(+3.64%)
Dec 06, 2016	7.958	8.182	7.932	8.099	2,259,254	+0.15(+1.94%)
Dec 05, 2016	7.772	7.951	7.772	7.945	2,177,954	+0.17(+2.23%)
Dec 02, 2016	7.676	7.836	7.657	7.772	3,088,557	-0.04(-0.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.